Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.14 24.25 23.87 23.87 8,279 -0.32(-1.32%)
Oct 29, 2009 24.00 24.19 23.90 24.19 5,373 +0.37(+1.55%)
Oct 28, 2009 24.10 24.15 23.79 23.82 6,520 -0.37(-1.53%)
Oct 27, 2009 24.23 24.26 24.16 24.19 6,710 -0.02(-0.08%)
Oct 26, 2009 24.50 24.50 24.11 24.21 2,130 -0.08(-0.33%)
Oct 23, 2009 24.25 24.30 24.25 24.29 3,915 -0.34(-1.38%)
Oct 22, 2009 24.56 24.63 24.38 24.63 4,357 +0.09(+0.37%)
Oct 21, 2009 24.93 24.93 24.54 24.54 920 -0.15(-0.59%)
Oct 20, 2009 24.67 24.72 24.66 24.68 4,939 -0.12(-0.47%)
Oct 19, 2009 24.65 24.96 24.65 24.80 7,009 +0.06(+0.26%)
Oct 16, 2009 24.61 24.80 24.61 24.74 8,074 +0.04(+0.17%)
Oct 15, 2009 24.59 24.71 24.59 24.69 4,076 +0.18(+0.75%)
Oct 14, 2009 24.49 24.51 24.43 24.51 3,788 +0.17(+0.70%)
Oct 13, 2009 24.32 24.35 24.32 24.34 2,974 -0.19(-0.77%)
Oct 12, 2009 24.61 24.61 24.48 24.53 10,371 +0.06(+0.25%)
Oct 09, 2009 24.35 24.47 24.35 24.47 4,018 +0.14(+0.57%)
Oct 08, 2009 24.19 24.37 24.19 24.33 5,056 +0.29(+1.22%)
Oct 07, 2009 24.10 24.12 24.04 24.04 1,855 -0.04(-0.17%)
Oct 06, 2009 23.89 24.15 23.89 24.08 8,824 +0.30(+1.26%)
Oct 05, 2009 23.66 23.78 23.56 23.78 7,396 +0.12(+0.51%)
Oct 02, 2009 23.52 23.75 23.52 23.66 10,354 +0.01(+0.04%)
Oct 01, 2009 23.98 23.98 23.58 23.65 4,195 -0.26(-1.09%)
Sep 30, 2009 23.97 23.98 23.65 23.91 7,845 -0.01(-0.04%)
Sep 29, 2009 23.92 23.99 23.88 23.92 4,082 +0.11(+0.46%)
Sep 28, 2009 23.77 23.86 23.77 23.81 3,615 +0.27(+1.14%)
Sep 25, 2009 23.54 23.68 23.54 23.54 3,076 -0.08(-0.33%)
Sep 24, 2009 23.89 23.89 23.58 23.62 22,690 -0.33(-1.38%)
Sep 23, 2009 23.91 24.09 23.91 23.95 4,879 +0.08(+0.34%)
Sep 22, 2009 23.94 23.94 23.80 23.87 4,328 -0.00(-0.01%)
Sep 21, 2009 23.77 23.93 23.72 23.87 8,414 -0.14(-0.58%)
Sep 18, 2009 23.91 24.06 23.91 24.01 12,683 +0.09(+0.38%)
Sep 17, 2009 23.96 24.01 23.86 23.92 15,427 +0.03(+0.13%)
Sep 16, 2009 23.71 23.91 23.71 23.89 49,383 +0.12(+0.51%)
Sep 15, 2009 23.76 23.77 23.62 23.77 12,665 -0.06(-0.27%)
Sep 14, 2009 23.73 23.88 23.72 23.83 6,589 +0.02(+0.08%)
Sep 11, 2009 23.85 23.85 23.80 23.81 5,144 -0.06(-0.24%)
Sep 10, 2009 23.68 23.89 23.68 23.87 7,426 +0.19(+0.81%)
Sep 09, 2009 23.52 23.74 23.52 23.68 5,935 +0.20(+0.85%)
Sep 08, 2009 23.49 23.50 23.44 23.48 2,266 +0.20(+0.86%)
Sep 04, 2009 23.02 23.28 23.02 23.28 10,535 +0.31(+1.34%)
Sep 03, 2009 23.02 23.02 22.93 22.97 10,007 -0.08(-0.34%)
Sep 02, 2009 22.88 23.05 22.88 23.05 2,251 +0.10(+0.44%)
Sep 01, 2009 23.12 23.34 22.95 22.95 14,291 -0.26(-1.13%)
Aug 31, 2009 23.18 23.22 23.18 23.21 5,338 -0.09(-0.39%)
Aug 28, 2009 23.33 23.33 23.26 23.30 3,160 -0.09(-0.37%)
Aug 27, 2009 23.38 23.44 23.18 23.39 5,432 -0.06(-0.26%)
Aug 26, 2009 23.39 23.45 23.37 23.45 4,145 +0.02(+0.08%)
Aug 25, 2009 23.48 23.57 23.43 23.43 1,642 +0.10(+0.44%)
Aug 24, 2009 23.36 23.43 23.27 23.33 2,800 -0.06(-0.26%)
Aug 21, 2009 23.28 23.40 23.28 23.39 2,475 +0.32(+1.40%)
Aug 20, 2009 22.85 23.07 22.85 23.07 4,737 +0.21(+0.91%)
Aug 19, 2009 22.57 22.92 22.57 22.86 2,747 +0.15(+0.66%)
Aug 18, 2009 22.73 22.81 22.57 22.71 7,146 +0.05(+0.23%)
Aug 17, 2009 22.79 22.79 22.57 22.66 19,696 -0.22(-0.97%)
Aug 14, 2009 22.91 22.91 22.74 22.88 6,889 -0.23(-1.00%)
Aug 13, 2009 23.23 23.23 22.98 23.11 39,347 +0.02(+0.09%)
Aug 12, 2009 23.07 23.27 23.07 23.09 6,851 +0.11(+0.48%)
Aug 11, 2009 23.09 23.09 22.93 22.98 2,979 -0.12(-0.52%)
Aug 10, 2009 22.95 23.14 22.95 23.10 3,312 -0.00(-0.00%)
Aug 07, 2009 23.04 23.16 23.04 23.10 1,425 +0.37(+1.61%)
Aug 06, 2009 22.98 23.03 22.73 22.73 5,744 -0.21(-0.91%)
Aug 05, 2009 23.14 23.14 22.91 22.94 4,764 -0.21(-0.90%)
Aug 04, 2009 23.16 23.27 23.12 23.15 8,775 -0.09(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.